NYSE:POST | Historical Stock Price | Post Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-01-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.28$24.51$36.92$55.60$83.73$126.102012-01-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$88.06$88.06544,500——
2023-12-28$88.18$88.18495,500——
2023-12-27$88.33$88.33408,900——
2023-12-26$88.72$88.72461,300——
2023-12-22$88.74$88.74596,900——
2023-12-21$88.20$88.20668,600——
2023-12-20$87.15$87.15607,900——
2023-12-19$88.54$88.54662,800——
2023-12-18$88.24$88.24653,300——
2023-12-15$87.13$87.131,333,800——
2023-12-14$88.88$88.88799,200——
2023-12-13$90.19$90.19726,500——
2023-12-12$87.84$87.84857,000——
2023-12-11$87.39$87.39881,100——
2023-12-08$86.66$86.66538,500——
2023-12-07$88.06$88.06787,100——
2023-12-06$87.42$87.42780,200——
2023-12-05$87.41$87.41813,700——
2023-12-04$87.40$87.401,201,200——
2023-12-01$85.53$85.53722,600——
2023-11-30$85.43$85.431,268,900——
2023-11-29$84.43$84.43743,700——
2023-11-28$85.62$85.62898,800——
2023-11-27$87.17$87.17892,200——
2023-11-24$87.03$87.03164,600——
2023-11-22$86.57$86.57761,100——
2023-11-21$85.91$85.91939,700——
2023-11-20$86.17$86.171,254,800——
2023-11-17$84.21$84.211,542,700——
2023-11-16$85.39$85.391,368,900——
2023-11-15$85.50$85.50753,300——
2023-11-14$85.97$85.97339,500——
2023-11-13$84.45$84.45453,700——
2023-11-10$84.10$84.10427,300——
2023-11-09$84.09$84.09442,000——
2023-11-08$84.01$84.01450,100——
2023-11-07$84.14$84.14357,800——
2023-11-06$83.24$83.24575,200——
2023-11-03$84.17$84.17580,700——
2023-11-02$82.54$82.54848,600——
2023-11-01$80.10$80.10518,600——
2023-10-31$80.28$80.28720,900——
2023-10-30$80.74$80.74443,800——
2023-10-27$80.64$80.64310,300——
2023-10-26$80.78$80.78373,300——
2023-10-25$81.38$81.38455,700——
2023-10-24$80.91$80.91490,800——
2023-10-23$80.62$80.62439,200——
2023-10-20$81.62$81.62544,800——
2023-10-19$81.76$81.76418,300——
2023-10-18$82.27$82.27209,600——
2023-10-17$82.68$82.68483,600——
2023-10-16$82.59$82.59261,000——
2023-10-13$81.65$81.65401,300——
2023-10-12$79.62$79.62679,300——
2023-10-11$83.05$83.05406,300——
2023-10-10$84.00$84.00498,100——
2023-10-09$83.33$83.33474,100——
2023-10-06$82.19$82.19588,600——
2023-10-05$84.01$84.01527,600——
2023-10-04$85.46$85.46281,800——
2023-10-03$84.84$84.84408,900——
2023-10-02$84.68$84.68534,800——
2023-09-29$85.74$85.74424,600——
2023-09-28$85.45$85.45366,500——
2023-09-27$84.89$84.89404,600——
2023-09-26$85.64$85.64474,100——
2023-09-25$87.09$87.09255,900——
2023-09-22$88.10$88.10272,300——
2023-09-21$88.89$88.89297,900——
2023-09-20$88.10$88.10302,600——
2023-09-19$87.65$87.65342,600——
2023-09-18$88.01$88.01363,400——
2023-09-15$87.47$87.471,571,000——
2023-09-14$88.31$88.31356,600——
2023-09-13$86.73$86.73507,400——
2023-09-12$87.11$87.11417,600——
2023-09-11$87.17$87.17441,100——
2023-09-08$86.77$86.77863,500——
2023-09-07$85.67$85.671,097,800——
2023-09-06$86.44$86.44494,500——
2023-09-05$86.96$86.96708,300——
2023-09-01$88.87$88.871,223,900——
2023-08-31$89.71$89.71381,900——
2023-08-30$89.91$89.91397,300——
2023-08-29$89.92$89.92520,100——
2023-08-28$89.57$89.57564,100——
2023-08-25$90.35$90.35742,800——
2023-08-24$89.14$89.14515,300——
2023-08-23$88.11$88.11481,200——
2023-08-22$88.70$88.70616,100——
2023-08-21$87.46$87.46658,100——
2023-08-18$88.09$88.09999,600——
2023-08-17$87.59$87.59698,600——
2023-08-16$88.90$88.90541,000——
2023-08-15$89.96$89.96561,500——
2023-08-14$89.59$89.591,288,000——
2023-08-11$88.30$88.30579,800——
2023-08-10$87.98$87.98636,500——
2023-08-09$88.54$88.54890,000——
2023-08-08$87.76$87.76792,800——
2023-08-07$88.57$88.57854,300——
2023-08-04$87.40$87.40969,200——
2023-08-03$85.11$85.11604,000——
2023-08-02$84.83$84.83318,400——
2023-08-01$84.60$84.60349,900——
2023-07-31$85.30$85.30378,800——
2023-07-28$85.01$85.01472,200——
2023-07-27$84.44$84.44560,800——
2023-07-26$85.44$85.44436,600——
2023-07-25$86.67$86.67477,400——
2023-07-24$86.97$86.97309,800——
2023-07-21$87.43$87.43356,700——
2023-07-20$88.10$88.10378,100——
2023-07-19$87.00$87.00488,000——
2023-07-18$85.97$85.97587,000——
2023-07-17$85.80$85.80402,800——
2023-07-14$86.44$86.44395,800——
2023-07-13$86.82$86.82404,700——
2023-07-12$86.33$86.33369,400——
2023-07-11$85.65$85.65424,200——
2023-07-10$85.42$85.42355,000——
2023-07-07$86.57$86.57798,000——
2023-07-06$86.72$86.72474,300——
2023-07-05$86.54$86.54396,600——
2023-07-03$87.40$87.40199,600——
2023-06-30$86.65$86.65338,500——
2023-06-29$85.81$85.81306,200——
2023-06-28$85.27$85.27562,200——
2023-06-27$86.34$86.34404,600——
2023-06-26$86.05$86.05348,100——
2023-06-23$85.09$85.09460,600——
2023-06-22$86.18$86.18285,700——
2023-06-21$85.69$85.69472,700——
2023-06-20$85.89$85.89515,700——
2023-06-16$87.34$87.34568,500——
2023-06-15$87.55$87.55301,300——
2023-06-14$87.09$87.09478,500——
2023-06-13$87.20$87.20354,000——
2023-06-12$86.65$86.65354,900——
2023-06-09$87.23$87.23322,000——
2023-06-08$87.60$87.60412,200——
2023-06-07$87.14$87.14641,400——
2023-06-06$84.97$84.97451,000——
2023-06-05$85.92$85.92361,900——
2023-06-02$86.41$86.41358,700——
2023-06-01$84.39$84.39655,800——
2023-05-31$84.96$84.96408,500——
2023-05-30$83.92$83.92366,500——
2023-05-26$85.44$85.44354,800——
2023-05-25$85.91$85.91307,500——
2023-05-24$85.91$85.91402,000——
2023-05-23$86.25$86.25339,900——
2023-05-22$86.25$86.25374,800——
2023-05-19$86.25$86.25598,800——
2023-05-18$86.97$86.97442,700——
2023-05-17$87.37$87.37400,600——
2023-05-16$87.45$87.45301,700——
2023-05-15$87.95$87.95312,800——
2023-05-12$88.57$88.57443,900——
2023-05-11$89.92$89.92447,800——
2023-05-10$89.01$89.01435,300——
2023-05-09$88.48$88.48728,900——
2023-05-08$89.85$89.85591,600——
2023-05-05$90.14$90.14900,700——
2023-05-04$89.52$89.52493,400——
2023-05-03$90.09$90.09487,800——
2023-05-02$90.29$90.29433,400——
2023-05-01$91.46$91.46518,800——
2023-04-28$90.49$90.49705,200——
2023-04-27$91.20$91.20456,000——
2023-04-26$89.65$89.65346,300——
2023-04-25$89.06$89.06286,500——
2023-04-24$88.54$88.54308,500——
2023-04-21$88.21$88.21258,600——
2023-04-20$88.30$88.30272,400——
2023-04-19$88.32$88.32264,800——
2023-04-18$88.13$88.13347,800——
2023-04-17$87.89$87.89278,500——
2023-04-14$86.96$86.96579,000——
2023-04-13$88.22$88.22348,900——
2023-04-12$89.14$89.14296,000——
2023-04-11$89.96$89.96238,600——
2023-04-10$89.49$89.49328,800——
2023-04-06$90.27$90.27354,300——
2023-04-05$89.27$89.27339,400——
2023-04-04$89.27$89.27294,300——
2023-04-03$90.84$90.84375,700——
2023-03-31$89.87$89.87381,200——
2023-03-30$89.00$89.00315,100——
2023-03-29$89.64$89.64251,100——
2023-03-28$90.03$90.03350,000——
2023-03-27$89.84$89.84320,400——
2023-03-24$89.04$89.04252,900——
2023-03-23$87.27$87.27384,400——
2023-03-22$86.75$86.75272,200——
2023-03-21$87.92$87.92418,300——
2023-03-20$87.12$87.12369,400——
2023-03-17$85.09$85.09942,900——
2023-03-16$86.75$86.75556,000——
2023-03-15$86.51$86.51513,700——
2023-03-14$87.59$87.59373,700——
2023-03-13$86.19$86.19695,500——
2023-03-10$87.21$87.21540,200——
2023-03-09$87.81$87.81470,900——
2023-03-08$89.45$89.45569,100——
2023-03-07$89.32$89.32441,800——
2023-03-06$89.77$89.77645,200——
2023-03-03$91.85$91.85548,700——
2023-03-02$90.90$90.90409,600——
2023-03-01$89.68$89.68532,700——
2023-02-28$89.96$89.96385,200——
2023-02-27$91.35$91.35396,900——
2023-02-24$91.72$91.72275,900——
2023-02-23$92.98$92.98403,000——
2023-02-22$92.35$92.35478,800——
2023-02-21$91.60$91.60354,400——
2023-02-17$91.98$91.98508,600——
2023-02-16$90.49$90.49471,700——
2023-02-15$90.00$90.00527,100——
2023-02-14$89.97$89.97550,700——
2023-02-13$91.23$91.23371,100——
2023-02-10$91.73$91.73506,800——
2023-02-09$89.68$89.681,190,600——
2023-02-08$93.62$93.62241,700——
2023-02-07$94.44$94.44384,200——
2023-02-06$95.52$95.52510,000——
2023-02-03$95.35$95.35891,000——
2023-02-02$94.06$94.06602,500——
2023-02-01$95.16$95.16526,200——
2023-01-31$94.95$94.95420,400——
2023-01-30$92.41$92.41291,700——
2023-01-27$91.07$91.07365,500——
2023-01-26$91.29$91.29511,200——
2023-01-25$90.32$90.32417,800——
2023-01-24$89.69$89.69379,100——
2023-01-23$89.78$89.78353,400——
2023-01-20$90.69$90.69450,400——
2023-01-19$90.96$90.96356,700——
2023-01-18$92.36$92.36443,700——
2023-01-17$94.94$94.94529,000——
2023-01-13$93.97$93.97302,000——
2023-01-12$93.55$93.55216,200——
2023-01-11$93.92$93.92410,400——
2023-01-10$94.56$94.56330,800——
2023-01-09$94.49$94.49326,200——
2023-01-06$95.47$95.47390,300——
2023-01-05$93.71$93.71639,200——
2023-01-04$92.26$92.26496,000——
2023-01-03$89.96$89.96492,300——